Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 105.52 106.70 103.08 104.26 1,348,320 -1.90(-1.79%)
Aug 30, 2021 109.02 109.19 105.99 106.16 1,052,912 -2.16(-1.99%)
Aug 27, 2021 105.35 109.05 105.07 108.32 912,353 +3.07(+2.92%)
Aug 26, 2021 110.54 110.54 103.86 105.25 1,096,763 -4.65(-4.23%)
Aug 25, 2021 109.90 110.75 107.30 109.89 1,721,831 -0.17(-0.15%)
Aug 24, 2021 107.01 111.72 107.01 110.06 1,577,954 +3.48(+3.27%)
Aug 23, 2021 106.11 108.39 103.78 106.58 1,746,560 +2.56(+2.46%)
Aug 20, 2021 105.29 106.40 101.83 104.02 1,936,272 -0.84(-0.80%)
Aug 19, 2021 102.46 106.55 102.43 104.86 962,333 -0.74(-0.70%)
Aug 18, 2021 105.25 107.92 104.07 105.59 913,409 -0.57(-0.53%)
Aug 17, 2021 109.92 110.28 104.89 106.16 972,979 -6.07(-5.41%)
Aug 16, 2021 114.32 114.55 112.05 112.23 661,288 -3.80(-3.28%)
Aug 13, 2021 113.31 116.10 112.61 116.03 680,548 +2.34(+2.06%)
Aug 12, 2021 113.66 114.18 112.01 113.69 454,762 +0.42(+0.37%)
Aug 11, 2021 110.36 113.79 109.43 113.27 629,436 +2.86(+2.59%)
Aug 10, 2021 107.06 112.26 106.98 110.42 646,555 +2.91(+2.70%)
Aug 09, 2021 108.56 109.06 107.05 107.51 553,690 -2.17(-1.98%)
Aug 06, 2021 110.25 111.28 109.17 109.68 576,954 +1.30(+1.20%)
Aug 05, 2021 105.88 108.42 105.41 108.38 631,144 +3.13(+2.98%)
Aug 04, 2021 107.29 109.00 105.11 105.25 744,414 -3.56(-3.27%)
Aug 03, 2021 105.48 110.09 103.64 108.81 1,224,770 +5.05(+4.86%)
Aug 02, 2021 105.38 108.97 103.64 103.76 696,348 -0.33(-0.32%)
Jul 30, 2021 102.91 106.86 102.46 104.09 1,043,193 +1.16(+1.13%)
Jul 29, 2021 102.95 104.14 102.39 102.93 493,694 +1.80(+1.78%)
Jul 28, 2021 102.53 103.82 99.47 101.13 445,741 -0.61(-0.60%)
Jul 27, 2021 102.35 103.08 100.64 101.73 444,417 -1.54(-1.49%)
Jul 26, 2021 101.52 103.51 101.27 103.28 448,809 +1.89(+1.87%)
Jul 23, 2021 102.27 103.16 100.47 101.38 591,143 +0.54(+0.53%)
Jul 22, 2021 101.28 101.44 99.59 100.85 802,665 -0.44(-0.43%)
Jul 21, 2021 100.19 103.90 100.12 101.28 681,388 +1.99(+2.00%)
Jul 20, 2021 93.26 99.88 92.32 99.30 1,151,531 +5.97(+6.40%)
Jul 19, 2021 94.23 95.58 92.00 93.33 1,577,761 -4.18(-4.29%)
Jul 16, 2021 101.10 101.52 96.22 97.50 2,120,389 -2.84(-2.83%)
Jul 15, 2021 101.28 102.04 98.64 100.34 1,068,482 -2.49(-2.42%)
Jul 14, 2021 105.82 106.85 102.60 102.83 737,519 -1.31(-1.26%)
Jul 13, 2021 106.27 106.53 103.17 104.14 738,121 -3.05(-2.84%)
Jul 12, 2021 105.47 107.68 104.23 107.19 552,540 -0.32(-0.30%)
Jul 09, 2021 105.14 108.12 104.46 107.50 867,806 +5.06(+4.94%)
Jul 08, 2021 100.83 102.49 98.33 102.44 1,397,247 -0.78(-0.75%)
Jul 07, 2021 105.14 106.59 101.68 103.22 831,309 -3.05(-2.87%)
Jul 06, 2021 108.16 108.17 104.24 106.26 833,744 -2.53(-2.32%)
Jul 02, 2021 109.44 109.44 107.79 108.79 485,847 -0.56(-0.51%)
Jul 01, 2021 108.27 110.09 107.54 109.34 706,174 +2.30(+2.15%)
Jun 30, 2021 104.50 107.20 103.77 107.05 680,681 +2.58(+2.47%)
Jun 29, 2021 105.97 107.16 104.30 104.47 744,754 -1.26(-1.19%)
Jun 28, 2021 109.99 110.10 105.59 105.73 1,132,141 -4.62(-4.18%)
Jun 25, 2021 107.95 110.68 107.95 110.35 1,724,981 +2.59(+2.40%)
Jun 24, 2021 107.19 109.06 105.96 107.76 871,854 +0.54(+0.50%)
Jun 23, 2021 104.98 109.22 104.97 107.22 1,465,696 +3.02(+2.90%)
Jun 22, 2021 102.64 104.66 101.11 104.20 466,859 +0.85(+0.82%)
Jun 21, 2021 102.64 104.29 101.85 103.35 950,187 +2.16(+2.13%)
Jun 18, 2021 101.48 104.41 100.91 101.19 1,665,043 -3.51(-3.35%)
Jun 17, 2021 108.00 108.27 102.66 104.71 935,517 -3.32(-3.08%)
Jun 16, 2021 107.79 108.68 105.57 108.03 454,189 -0.40(-0.37%)
Jun 15, 2021 108.49 108.92 106.26 108.43 493,077 +0.00(+0.00%)
Jun 14, 2021 112.07 112.65 107.88 108.43 951,862 -4.04(-3.59%)
Jun 11, 2021 108.93 112.52 108.71 112.47 670,246 +4.30(+3.97%)
Jun 10, 2021 110.93 111.69 107.98 108.17 612,020 -2.12(-1.92%)
Jun 09, 2021 112.30 112.53 110.02 110.29 564,411 -2.06(-1.83%)
Jun 08, 2021 109.86 112.95 109.03 112.35 475,283 +2.25(+2.04%)
Jun 07, 2021 111.02 112.65 110.00 110.10 781,393 +0.62(+0.56%)
Jun 04, 2021 110.65 110.78 106.13 109.48 978,787 -0.55(-0.50%)
Jun 03, 2021 110.30 111.59 106.76 110.03 2,089,826 +1.17(+1.08%)
Jun 02, 2021 113.62 113.78 108.09 108.86 2,091,688 -4.68(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.